川辺の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/22 | 1,146 | 1,149 | 1,140 | 1,140 | -7 | -0.6% | 700 |
2021/03/19 | 1,120 | 1,147 | 1,120 | 1,147 | -3 | -0.3% | 300 |
2021/03/18 | 1,173 | 1,173 | 1,150 | 1,150 | +1 | +0.1% | 400 |
2021/03/17 | 1,168 | 1,168 | 1,149 | 1,149 | +37 | +3.3% | 1,200 |
2021/03/16 | 1,104 | 1,112 | 1,104 | 1,112 | +4 | +0.4% | 200 |
2021/03/15 | 1,140 | 1,140 | 1,108 | 1,108 | -32 | -2.8% | 500 |
2021/03/12 | 1,140 | 1,140 | 1,120 | 1,140 | +34 | +3.1% | 500 |
2021/03/11 | 1,101 | 1,136 | 1,101 | 1,106 | +6 | +0.5% | 400 |
2021/03/10 | 1,099 | 1,100 | 1,099 | 1,100 | -29 | -2.6% | 300 |
2021/03/09 | 1,133 | 1,186 | 1,081 | 1,129 | +49 | +4.5% | 5,300 |
2021/03/08 | 1,051 | 1,083 | 1,051 | 1,080 | +9 | +0.8% | 1,500 |
2021/03/05 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 900 |
2021/03/04 | 1,071 | 1,071 | 1,071 | 1,071 | - | - | 100 |
2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/02 | 1,084 | 1,084 | 1,084 | 1,084 | +6 | +0.6% | 500 |
2021/03/01 | 1,078 | 1,078 | 1,078 | 1,078 | +23 | +2.2% | 100 |
2021/02/26 | 1,058 | 1,059 | 1,055 | 1,055 | -12 | -1.1% | 1,500 |
2021/02/25 | 1,077 | 1,077 | 1,066 | 1,067 | -10 | -0.9% | 800 |
2021/02/24 | 1,066 | 1,077 | 1,066 | 1,077 | -11 | -1% | 500 |
2021/02/22 | 1,071 | 1,088 | 1,071 | 1,088 | - | - | 1,100 |
2021/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/18 | 1,086 | 1,089 | 1,080 | 1,089 | +3 | +0.3% | 500 |
2021/02/17 | 1,076 | 1,086 | 1,076 | 1,086 | -3 | -0.3% | 500 |
2021/02/16 | 1,066 | 1,089 | 1,066 | 1,089 | +30 | +2.8% | 1,200 |
2021/02/15 | 1,056 | 1,059 | 1,056 | 1,059 | -11 | -1% | 400 |
2021/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 200 |
2021/02/10 | 1,080 | 1,080 | 1,080 | 1,080 | -14 | -1.3% | 100 |
2021/02/09 | 1,070 | 1,098 | 1,070 | 1,094 | +28 | +2.6% | 600 |
2021/02/08 | 1,094 | 1,108 | 1,066 | 1,066 | -27 | -2.5% | 5,300 |
2021/02/05 | 1,072 | 1,093 | 1,072 | 1,093 | +23 | +2.1% | 1,100 |
2021/02/04 | 1,070 | 1,094 | 1,070 | 1,070 | - | - | 1,200 |
2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/02 | 1,060 | 1,089 | 1,060 | 1,061 | -4 | -0.4% | 700 |
2021/02/01 | 1,063 | 1,093 | 1,062 | 1,065 | -3 | -0.3% | 900 |
2021/01/29 | 1,063 | 1,093 | 1,063 | 1,068 | +6 | +0.6% | 2,000 |
2021/01/28 | 1,060 | 1,071 | 1,060 | 1,062 | -1 | -0.1% | 1,000 |
2021/01/27 | 1,060 | 1,080 | 1,060 | 1,063 | -76 | -6.7% | 6,500 |
2021/01/26 | 1,087 | 1,149 | 1,087 | 1,139 | +54 | +5% | 1,100 |
2021/01/25 | 1,150 | 1,150 | 1,070 | 1,085 | -73 | -6.3% | 2,300 |
2021/01/22 | 1,212 | 1,212 | 1,158 | 1,158 | -54 | -4.5% | 1,600 |
2021/01/21 | 1,220 | 1,220 | 1,212 | 1,212 | -7 | -0.6% | 3,600 |
2021/01/20 | 1,218 | 1,220 | 1,218 | 1,219 | +1 | +0.1% | 4,600 |
2021/01/19 | 1,218 | 1,219 | 1,218 | 1,218 | ±0 | ±0% | 3,400 |
2021/01/18 | 1,224 | 1,233 | 1,213 | 1,218 | -6 | -0.5% | 3,600 |
2021/01/15 | 1,204 | 1,240 | 1,204 | 1,224 | +1 | +0.1% | 3,300 |
2021/01/14 | 1,240 | 1,240 | 1,170 | 1,223 | -18 | -1.5% | 10,500 |
2021/01/13 | 1,240 | 1,241 | 1,240 | 1,241 | +1 | +0.1% | 3,000 |
2021/01/12 | 1,238 | 1,240 | 1,238 | 1,240 | +1 | +0.1% | 3,900 |
2021/01/08 | 1,227 | 1,239 | 1,225 | 1,239 | +5 | +0.4% | 3,200 |
2021/01/07 | 1,229 | 1,234 | 1,229 | 1,234 | -1 | -0.1% | 600 |
1051~
1100
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「川 辺」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
川 辺 | 128,200円 | +5.5% | -9.1% | 3.90% | 10.40倍 | 0.33倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
タカチホ | 384,000円 | +7.8% | +3.2% | 2.08% | 8.48倍 | 1.19倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
ピーバン | 51,000円 | +10.3% | +0.6% | 1.96% | 21.16倍 | 1.74倍 |
|
サイト「P板.com」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
コンセック | 126,600円 | 0.0% | +400.0% | 2.13% | 13.10倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
栄電子 | 45,500円 | +21.7% | +98.8% | 2.20% | 20.81倍 | 0.52倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム